Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qyou Media Inc (TSV: QYOU )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1300 0.1300 0.1200 0.1200 424,000 -0.01(-7.69%)
Oct 30, 2018 0.1300 0.1300 0.1200 0.1300 60,500 -0.01(-3.70%)
Oct 29, 2018 0.1300 0.1400 0.1300 0.1350 122,272 +0.01(+8.00%)
Oct 26, 2018 0.1350 0.1350 0.1250 0.1250 100,500 -0.01(-7.41%)
Oct 25, 2018 0.1300 0.1350 0.1250 0.1350 266,468 +0.01(+8.00%)
Oct 24, 2018 0.1300 0.1350 0.1250 0.1250 66,500 -0.01(-3.85%)
Oct 23, 2018 0.1500 0.1500 0.1300 0.1300 207,500 -0.01(-7.14%)
Oct 22, 2018 0.1450 0.1500 0.1400 0.1400 63,000 -0.00(-3.45%)
Oct 19, 2018 0.1400 0.1450 0.1350 0.1450 17,500 +0.01(+7.41%)
Oct 18, 2018 0.1500 0.1500 0.1350 0.1350 80,500 -0.01(-10.00%)
Oct 17, 2018 0.1350 0.1500 0.1300 0.1500 540,500 +0.01(+7.14%)
Oct 16, 2018 0.1400 0.1500 0.1300 0.1400 274,673 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1300 0.1400 76,000 +0.00(+0.00%)
Oct 12, 2018 0.1350 0.1400 0.1350 0.1400 27,500 +0.01(+3.70%)
Oct 11, 2018 0.1350 0.1400 0.1300 0.1350 102,091 +0.00(+0.00%)
Oct 10, 2018 0.1450 0.1450 0.1350 0.1350 5,500 -0.01(-3.57%)
Oct 09, 2018 0.1450 0.1450 0.1400 0.1400 165,499 -0.00(-3.45%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 04, 2018 0.1500 0.1550 0.1400 0.1400 413,700 -0.00(-3.45%)
Oct 03, 2018 0.1250 0.1500 0.1250 0.1450 393,123 +0.02(+20.83%)
Oct 02, 2018 0.1500 0.1500 0.1200 0.1200 602,370 -0.03(-20.00%)
Oct 01, 2018 0.1500 0.1600 0.1500 0.1500 113,059 +0.00(+0.00%)
Sep 28, 2018 0.1400 0.1500 0.1400 0.1500 75,500 +0.01(+7.14%)
Sep 27, 2018 0.1450 0.1450 0.1400 0.1400 175,846 -0.00(-3.45%)
Sep 26, 2018 0.1500 0.1500 0.1450 0.1450 21,919 -0.01(-3.33%)
Sep 25, 2018 0.1550 0.1550 0.1400 0.1500 10,000 +0.01(+3.45%)
Sep 24, 2018 0.1600 0.1600 0.1450 0.1450 20,800 -0.02(-9.38%)
Sep 21, 2018 0.1600 0.1650 0.1500 0.1600 33,500 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1600 0.1600 0.1600 950 +0.01(+3.23%)
Sep 19, 2018 0.1650 0.1650 0.1450 0.1550 109,000 +0.00(+0.00%)
Sep 18, 2018 0.1650 0.1700 0.1500 0.1550 160,800 -0.01(-3.13%)
Sep 17, 2018 0.1800 0.1800 0.1600 0.1600 139,500 -0.02(-11.11%)
Sep 14, 2018 0.1600 0.1800 0.1600 0.1800 90,965 +0.02(+12.50%)
Sep 13, 2018 0.1300 0.1600 0.1300 0.1600 426,137 +0.02(+14.29%)
Sep 12, 2018 0.1350 0.1400 0.1350 0.1400 79,739 +0.01(+7.69%)
Sep 11, 2018 0.1400 0.1400 0.1250 0.1300 204,000 -0.01(-7.14%)
Sep 10, 2018 0.1400 0.1400 0.1250 0.1400 287,236 +0.00(+0.00%)
Sep 07, 2018 0.1550 0.1600 0.1400 0.1400 58,500 -0.02(-12.50%)
Sep 06, 2018 0.1550 0.1600 0.1550 0.1600 36,848 +0.00(+0.00%)
Sep 05, 2018 0.1750 0.1750 0.1600 0.1600 80,000 -0.01(-5.88%)
Sep 04, 2018 0.1800 0.1800 0.1600 0.1700 99,500 -0.01(-5.56%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 30, 2018 0.1800 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Aug 29, 2018 0.1850 0.1850 0.1750 0.1750 85,663 -0.01(-5.41%)
Aug 28, 2018 0.1800 0.1900 0.1800 0.1850 8,500 +0.00(+0.00%)
Aug 27, 2018 0.1900 0.1900 0.1850 0.1850 9,000 -0.01(-2.63%)
Aug 24, 2018 0.1900 0.1900 0.1800 0.1900 526,500 +0.00(+0.00%)
Aug 23, 2018 0.2000 0.2000 0.1850 0.1900 38,000 +0.00(+0.00%)
Aug 22, 2018 0.2050 0.2050 0.1900 0.1900 2,500 +0.00(+0.00%)
Aug 21, 2018 0.2050 0.2050 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 20, 2018 0.2000 0.2050 0.1900 0.1900 132,300 -0.01(-5.00%)
Aug 17, 2018 0.2000 0.2000 0.1950 0.2000 7,025 +0.00(+0.00%)
Aug 16, 2018 0.1900 0.2000 0.1900 0.2000 98,700 +0.02(+11.11%)
Aug 15, 2018 0.1900 0.1900 0.1800 0.1800 458,640 -0.01(-2.70%)
Aug 14, 2018 0.2050 0.2050 0.1800 0.1850 157,000 -0.02(-9.76%)
Aug 13, 2018 0.1850 0.2050 0.1850 0.2050 803,500 +0.02(+13.89%)
Aug 10, 2018 0.2000 0.2000 0.1800 0.1800 11,376 -0.01(-5.26%)
Aug 09, 2018 0.1800 0.2000 0.1800 0.1900 237,397 +0.02(+11.76%)
Aug 08, 2018 0.1950 0.1950 0.1700 0.1700 441,000 -0.01(-8.11%)
Aug 07, 2018 0.1900 0.1950 0.1850 0.1850 71,984 -0.01(-2.63%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 02, 2018 0.1900 0.1900 0.1800 0.1850 509,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.